Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $65.19 | $65.23 (0.06%) | $65.45 | $65.10 | 929,524 | |
| 07/01/2024 | $65.86 | $65.24 (-0.94%) | $66.68 | $65.22 | 5.39 M | $87.94 B |
| 06/28/2024 | $66.15 | $65.44 (-1.07%) | $66.26 | $65.01 | 10.90 M | $88.21 B |
| 06/27/2024 | $67.02 | $66.60 (-0.63%) | $67.07 | $66.42 | 4.75 M | $89.78 B |
| 06/26/2024 | $67.24 | $66.64 (-0.89%) | $67.38 | $66.58 | 5.37 M | $89.83 B |
| 06/25/2024 | $68.42 | $67.85 (-0.83%) | $68.94 | $67.53 | 6.52 M | $91.46 B |
| 06/24/2024 | $66.87 | $68.42 (2.32%) | $68.52 | $66.76 | 10.30 M | $92.23 B |
| 06/21/2024 | $66.47 | $66.51 (0.06%) | $67.22 | $66.22 | 11.86 M | $89.66 B |
| 06/20/2024 | $66.00 | $66.06 (0.09%) | $66.55 | $65.92 | 5.82 M | $89.05 B |
| 06/18/2024 | $65.80 | $66.17 (0.56%) | $66.39 | $65.71 | 3.80 M | $89.20 B |
| 06/17/2024 | $65.74 | $66.08 (0.52%) | $66.43 | $65.37 | 5.84 M | $89.08 B |
| 06/14/2024 | $66.10 | $65.85 (-0.38%) | $66.15 | $65.51 | 5.03 M | $88.77 B |
| 06/13/2024 | $65.90 | $66.10 (0.3%) | $66.38 | $65.53 | 7.20 M | $89.10 B |
| 06/12/2024 | $67.58 | $66.10 (-2.19%) | $67.68 | $66.00 | 6.27 M | $89.10 B |
| 06/11/2024 | $67.04 | $67.58 (0.81%) | $67.65 | $66.80 | 3.81 M | $91.10 B |
| 06/10/2024 | $67.42 | $67.30 (-0.18%) | $67.85 | $66.46 | 6.26 M | $90.72 B |
| 06/07/2024 | $67.86 | $67.81 (-0.07%) | $68.39 | $67.65 | 4.19 M | $91.41 B |
| 06/06/2024 | $67.81 | $68.19 (0.56%) | $68.78 | $67.60 | 4.77 M | $91.92 B |
| 06/05/2024 | $67.86 | $67.98 (0.18%) | $68.25 | $67.13 | 5.10 M | $91.64 B |
| 06/04/2024 | $67.43 | $68.09 (0.98%) | $68.44 | $66.94 | 5.18 M | $91.79 B |
| 06/03/2024 | $68.27 | $67.35 (-1.35%) | $68.42 | $67.21 | 6.08 M | $90.79 B |
| 05/31/2024 | $67.57 | $68.53 (1.42%) | $68.55 | $67.33 | 7.98 M | $92.38 B |
| 05/30/2024 | $67.18 | $67.89 (1.06%) | $67.94 | $67.03 | 5.82 M | $91.52 B |
| 05/29/2024 | $66.99 | $66.93 (-0.09%) | $67.28 | $66.64 | 5.17 M | $90.22 B |
| 05/28/2024 | $67.93 | $67.57 (-0.53%) | $68.37 | $67.12 | 6.18 M | $91.08 B |
| 05/24/2024 | $68.71 | $68.30 (-0.6%) | $69.28 | $68.24 | 3.72 M | $92.07 B |
| 05/23/2024 | $69.73 | $68.85 (-1.26%) | $70.00 | $68.80 | 4.53 M | $92.81 B |
| 05/22/2024 | $70.06 | $70.22 (0.23%) | $70.38 | $69.36 | 5.37 M | $94.66 B |
| 05/21/2024 | $70.61 | $70.66 (0.07%) | $70.89 | $70.01 | 4.25 M | $95.25 B |
| 05/20/2024 | $71.27 | $70.27 (-1.4%) | $71.37 | $70.22 | 4.96 M | $94.72 B |
| 05/17/2024 | $71.89 | $71.23 (-0.92%) | $71.97 | $71.16 | 5.83 M | $96.02 B |
| 05/16/2024 | $71.33 | $71.92 (0.83%) | $72.03 | $71.31 | 5.33 M | $96.95 B |
| 05/15/2024 | $71.96 | $71.33 (-0.88%) | $72.11 | $71.28 | 5.93 M | $96.15 B |
| 05/14/2024 | $72.00 | $71.93 (-0.1%) | $72.06 | $71.28 | 4.92 M | $96.96 B |
| 05/13/2024 | $71.48 | $71.76 (0.39%) | $71.94 | $71.21 | 5.54 M | $96.73 B |
| 05/10/2024 | $70.05 | $71.20 (1.64%) | $71.29 | $69.96 | 5.36 M | $95.98 B |
| 05/09/2024 | $70.64 | $70.20 (-0.62%) | $70.64 | $69.92 | 5.20 M | $94.63 B |
| 05/08/2024 | $70.89 | $70.43 (-0.65%) | $71.06 | $70.14 | 6.51 M | $94.94 B |
| 05/07/2024 | $70.34 | $70.89 (0.78%) | $70.94 | $70.04 | 4.32 M | $95.56 B |
| 05/06/2024 | $70.07 | $69.93 (-0.2%) | $70.13 | $69.27 | 5.65 M | $94.27 B |
| 05/03/2024 | $70.68 | $69.89 (-1.12%) | $70.74 | $69.33 | 8.09 M | $94.21 B |
| 05/02/2024 | $70.86 | $70.50 (-0.51%) | $71.26 | $70.45 | 7.42 M | $95.03 B |
| 05/01/2024 | $71.76 | $70.69 (-1.49%) | $71.85 | $69.48 | 11.30 M | $95.29 B |
| 04/30/2024 | $72.03 | $71.94 (-0.12%) | $72.64 | $71.82 | 11.06 M | $96.98 B |
| 04/29/2024 | $70.75 | $71.83 (1.53%) | $71.85 | $70.74 | 8.54 M | $96.83 B |
| 04/26/2024 | $70.31 | $70.61 (0.43%) | $71.14 | $70.24 | 7.15 M | $95.18 B |
| 04/25/2024 | $71.29 | $70.80 (-0.69%) | $71.50 | $70.58 | 10.65 M | $95.44 B |
| 04/24/2024 | $69.91 | $71.31 (2%) | $71.54 | $69.86 | 16.60 M | $96.13 B |
| 04/23/2024 | $69.25 | $70.75 (2.17%) | $70.78 | $69.23 | 15.89 M | $95.37 B |
| 04/22/2024 | $68.26 | $69.41 (1.68%) | $69.43 | $68.23 | 10.43 M | $93.56 B |
| 04/19/2024 | $67.42 | $68.11 (1.02%) | $68.16 | $67.09 | 11.02 M | $91.81 B |
| 04/18/2024 | $66.66 | $67.17 (0.77%) | $67.33 | $66.55 | 8.70 M | $90.55 B |
| 04/17/2024 | $66.23 | $66.51 (0.42%) | $66.66 | $66.00 | 6.76 M | $89.66 B |
| 04/16/2024 | $66.04 | $65.98 (-0.09%) | $66.15 | $65.50 | 8.58 M | $88.94 B |
| 04/15/2024 | $67.27 | $65.87 (-2.08%) | $67.38 | $65.22 | 10.78 M | $88.79 B |
| 04/12/2024 | $66.36 | $66.69 (0.5%) | $66.73 | $66.01 | 7.43 M | $89.90 B |
| 04/11/2024 | $66.85 | $66.78 (-0.1%) | $67.25 | $66.21 | 11.26 M | $90.02 B |
| 04/10/2024 | $67.31 | $66.68 (-0.94%) | $67.52 | $66.32 | 6.86 M | $89.88 B |
| 04/09/2024 | $67.93 | $67.86 (-0.1%) | $67.97 | $67.34 | 8.12 M | $91.48 B |
| 04/08/2024 | $68.00 | $67.60 (-0.59%) | $68.32 | $67.53 | 8.84 M | $91.12 B |
| 04/05/2024 | $67.96 | $67.99 (0.04%) | $68.43 | $67.64 | 10.26 M | $91.65 B |
| 04/04/2024 | $68.55 | $68.21 (-0.5%) | $68.67 | $67.92 | 13.60 M | $91.95 B |
| 04/03/2024 | $68.98 | $67.97 (-1.46%) | $69.09 | $67.89 | 8.76 M | $91.62 B |
| 04/02/2024 | $69.80 | $69.26 (-0.77%) | $70.03 | $69.11 | 6.89 M | $93.36 B |
